Ratchthani Leasing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.140	2.220	2.140	2.180	2.114	58,550,012
2026-07-16	2.080	2.180	2.080	2.160	2.095	56,838,230
2026-07-15	2.140	2.160	2.060	2.080	2.017	20,002,084
2026-07-14	2.140	2.180	2.100	2.140	2.075	29,489,592
2026-07-13	2.120	2.220	2.100	2.140	2.075	45,135,793
2026-07-10	2.060	2.140	2.060	2.080	2.017	39,660,836
2026-07-09	2.020	2.080	1.980	2.040	1.978	30,271,344
2026-07-08	2.040	2.240	1.980	1.990	1.930	126,549,844
2026-07-07	1.910	2.080	1.910	2.040	1.978	66,767,141
2026-07-06	1.860	1.930	1.840	1.910	1.852	30,770,912
2026-07-03	1.760	1.850	1.760	1.840	1.784	26,490,529
2026-07-02	1.780	1.780	1.750	1.760	1.707	8,169,928
2026-07-01	1.740	1.790	1.740	1.770	1.716	22,558,240
2026-06-30	1.740	1.780	1.730	1.740	1.687	13,330,519
2026-06-29	1.730	1.750	1.720	1.740	1.687	6,603,160
2026-06-26	1.700	1.750	1.700	1.730	1.678	12,757,764
2026-06-25	1.690	1.720	1.680	1.710	1.658	7,260,687
2026-06-24	1.670	1.690	1.670	1.690	1.639	8,040,255
2026-06-23	1.690	1.700	1.660	1.670	1.619	8,450,420
2026-06-22	1.690	1.700	1.670	1.690	1.639	5,219,100
2026-06-19	1.680	1.690	1.670	1.680	1.629	2,532,610
2026-06-18	1.700	1.710	1.680	1.680	1.629	3,333,532
2026-06-17	1.700	1.710	1.690	1.700	1.649	8,103,796
2026-06-16	1.670	1.710	1.670	1.680	1.629	11,208,680
2026-06-15	1.660	1.680	1.640	1.680	1.629	12,461,290
2026-06-12	1.620	1.650	1.620	1.650	1.600	2,868,534
2026-06-11	1.610	1.620	1.610	1.620	1.571	932,100
2026-06-10	1.620	1.630	1.610	1.610	1.561	4,949,700
2026-06-09	1.640	1.650	1.620	1.620	1.571	3,996,156
2026-06-08	1.650	1.660	1.640	1.650	1.600	3,095,234
2026-06-05	1.650	1.680	1.650	1.660	1.610	6,952,322
2026-06-04	1.660	1.660	1.640	1.650	1.600	7,238,799
2026-06-02	1.640	1.670	1.630	1.660	1.610	4,771,174
2026-05-29	1.640	1.670	1.630	1.650	1.600	20,473,561
2026-05-28	1.630	1.640	1.630	1.630	1.581	2,134,702
2026-05-27	1.630	1.640	1.630	1.630	1.581	1,987,869
2026-05-26	1.640	1.650	1.630	1.630	1.581	1,812,204
2026-05-25	1.630	1.660	1.620	1.640	1.590	6,909,495
2026-05-22	1.620	1.630	1.610	1.620	1.571	3,644,037
2026-05-21	1.630	1.630	1.610	1.620	1.571	3,811,231
2026-05-20	1.630	1.630	1.610	1.620	1.571	1,721,572
2026-05-19	1.610	1.630	1.610	1.620	1.571	4,419,365
2026-05-18	1.630	1.640	1.600	1.610	1.561	5,446,775
2026-05-15	1.630	1.660	1.630	1.640	1.590	7,332,806
2026-05-14	1.630	1.640	1.620	1.630	1.581	2,646,653
2026-05-13	1.640	1.650	1.630	1.630	1.581	4,890,414
2026-05-12	1.640	1.650	1.630	1.630	1.581	17,886,141
2026-05-11	1.750	1.760	1.640	1.640	1.590	31,744,920
2026-05-08	1.740	1.760	1.720	1.740	1.687	21,857,420
2026-05-07	1.720	1.760	1.720	1.750	1.697	10,720,730
2026-05-06	1.690	1.720	1.690	1.720	1.668	5,962,973
2026-05-05	1.700	1.750	1.670	1.690	1.639	12,684,700
2026-04-30	1.680	1.730	1.670	1.720	1.668	10,575,210
2026-04-29	1.660	1.680	1.660	1.680	1.629	5,036,461
2026-04-28	1.660	1.670	1.630	1.670	1.619	4,904,810
2026-04-27	1.630	1.650	1.620	1.650	1.600	7,101,132
2026-04-24	1.640	1.640	1.620	1.640	1.590	810,459
2026-04-23	1.620	1.640	1.610	1.640	1.590	2,676,619
2026-04-22	1.640	1.660	1.620	1.640	1.590	4,927,358
2026-04-21	1.620	1.640	1.590	1.640	1.590	6,951,287

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0600 THB
2026-03-02	0.1100 THB
2025-03-04	0.0700 THB
2024-02-29	0.0220 THB
2023-03-01	0.1700 THB
2022-03-02	0.1700 THB
2021-03-04	0.1700 THB
2020-03-04	0.1600 THB
2019-09-12	0.1600 THB
2019-03-07	0.3625 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.